Dark

SPX20270319C8400
SPX Mar 19 2027 8400.00 Call (SPX270319C08400000)
option OPRA

EOD

Jul 8, 2026

112.20-15.321%(-20.30)209

Date (EDT)	Open	High	Low	Close	Change	Volume	Open Interest	Change Since
2026-07-08	111.2000	112.2000	110.1000	112.2000	-15.321%	209	7,676	0.000%
2026-07-06	126.4100	132.5000	126.4100	132.5000	+4.702%	4	7,351	-15.321%
2026-06-30	126.5800	126.5800	126.5500	126.5500	+23.765%	10	7,245	-11.339%
2026-06-29	102.2500	102.2500	102.2500	102.2500	+14.118%	514	7,245	+9.731%
2026-06-26	89.6000	89.6000	89.6000	89.6000	-9.495%	1	6,731	+25.223%
2026-06-24	113.7200	115.9000	98.8000	99.0000	-7.095%	56	7,230	+13.333%
2026-06-23	106.5600	106.5600	106.5600	106.5600	-19.699%	141	7,249	+5.293%
2026-06-22	134.6300	134.6300	129.9000	132.7000	-9.457%	27	7,241	-15.448%
2026-06-17	146.5600	146.5600	146.5600	146.5600	-0.502%	1	7,222	-23.444%
2026-06-16	148.8000	148.8000	147.3000	147.3000	-10.510%	2	7,222	-23.829%
2026-06-15	168.7500	175.4000	164.6000	164.6000	+39.492%	248	7,567	-31.835%
2026-06-11	104.0000	118.0000	101.0000	118.0000	+13.462%	518	7,567	-4.915%
2026-06-10	114.0000	115.0000	104.0000	104.0000	-11.111%	6	7,069	+7.885%
2026-06-09	116.0000	117.0000	116.0000	117.0000	-10.687%	2	7,071	-4.103%
2026-06-08	136.8300	140.1200	131.0000	131.0000	-4.727%	394	7,011	-14.351%
2026-06-05	137.5000	137.5000	137.5000	137.5000	-25.796%	200	7,011	-18.400%
2026-06-04	181.4000	185.3000	181.2000	185.3000	+0.243%	257	6,963	-39.450%
2026-06-03	185.8400	186.0000	178.8000	184.8500	-6.405%	490	6,706	-39.302%
2026-06-02	187.7500	197.5000	187.7500	197.5000	+4.891%	8	6,568	-43.190%
2026-05-29	189.3800	189.3800	183.0800	188.2900	+11.046%	212	6,566	-40.411%
2026-05-28	169.5700	169.5700	169.5600	169.5600	-1.932%	40	6,760	-33.829%
2026-05-27	170.1000	172.9000	167.9000	172.9000	+1.408%	134	6,760	-35.107%
2026-05-26	174.0000	178.7000	169.7000	170.5000	+4.218%	60	6,632	-34.194%
2026-05-22	163.6000	163.6000	163.6000	163.6000	+12.828%	3	6,606	-31.418%
2026-05-21	135.0000	147.5000	135.0000	145.0000	+13.193%	72	6,603	-22.621%
2026-05-19	122.3000	128.1000	121.6000	128.1000	+0.715%	1,920	6,603	-12.412%
2026-05-18	128.6000	128.6000	127.1200	127.1900	-15.150%	591	6,294	-11.786%
2026-05-15	161.1000	162.0000	148.4000	149.9000	-18.444%	1,457	6,294	-25.150%
2026-05-14	173.0000	191.2800	173.0000	183.8000	+22.533%	461	3,138	-38.955%
2026-05-13	150.0000	150.0000	150.0000	150.0000	+5.337%	810	2,603	-25.200%
2026-05-08	136.2000	142.9000	136.1000	142.4000	+17.900%	10	2,603	-21.208%
2026-05-07	132.7300	132.7300	120.7700	120.7800	-5.788%	122	2,596	-7.104%
2026-05-06	118.9000	128.2000	118.3300	128.2000	+38.221%	216	2,476	-12.480%
2026-05-01	92.7500	92.7500	92.7500	92.7500	+22.039%	1	2,278	+20.970%
2026-04-30	78.8000	78.8000	76.0000	76.0000	+5.850%	33	2,278	+47.632%
2026-04-28	72.0000	72.0000	71.2000	71.8000	-7.617%	48	2,292	+56.267%
2026-04-24	69.6300	77.7200	69.6300	77.7200	+10.398%	56	2,253	+44.364%
2026-04-22	70.4000	70.4000	70.4000	70.4000	+13.074%	20	2,273	+59.375%
2026-04-21	65.2800	65.2800	62.0700	62.2600	-10.930%	16	2,259	+80.212%
2026-04-20	69.9000	69.9000	69.9000	69.9000	-0.597%	6	2,259	+60.515%
2026-04-17	71.4000	71.4000	70.3200	70.3200	+22.487%	58	2,256	+59.556%
2026-04-16	56.9300	57.4300	56.2400	57.4100	+4.287%	11	2,229	+95.436%
2026-04-15	47.7700	55.9600	47.7000	55.0500	+23.986%	95	2,230	+103.815%
2026-04-14	40.5400	44.4900	40.5400	44.4000	+39.098%	663	2,183	+152.703%
2026-04-13	30.1300	32.0200	30.1300	31.9200	+2.968%	514	1,812	+251.504%
2026-04-10	30.9200	31.0000	30.9200	31.0000	+4.518%	8	1,370	+261.935%
2026-04-09	28.1500	30.6300	28.0700	29.6600	+5.664%	504	1,366	+278.287%
2026-04-08	28.7000	28.7000	27.6900	28.0700	+30.558%	309	1,018	+299.715%
2026-04-06	21.5000	21.5000	21.5000	21.5000	+0.467%	5	1,036	+421.860%
2026-04-02	21.7000	21.7000	21.4000	21.4000	+5.108%	20	1,016	+424.299%
2026-03-31	19.4500	20.4100	19.4500	20.3600	+21.190%	11	1,016	+451.081%
2026-03-30	18.0500	18.0500	16.8000	16.8000	-4.055%	62	1,022	+567.857%
2026-03-27	18.8700	18.9200	17.5100	17.5100	-19.309%	25	1,016	+540.777%
2026-03-26	24.2100	24.2100	21.7000	21.7000	-26.985%	17	1,005	+417.051%
2026-03-23	30.0000	30.0000	29.7200	29.7200	+8.230%	3	1,004	+277.524%
2026-03-20	27.4100	27.4600	27.4100	27.4600	-2.278%	2	1,003	+308.594%
2026-03-19	29.3700	29.8900	28.1000	28.1000	-7.959%	96	1,002	+299.288%
2026-03-18	30.5300	30.5300	30.5300	30.5300	-10.469%	7	1,001	+267.507%
2026-03-13	34.1000	34.1000	34.1000	34.1000	-21.555%	1	997	+229.032%
2026-03-11	42.0300	43.4700	42.0300	43.4700	+10.246%	2	996	+158.109%
2026-03-06	39.2800	39.4300	39.2800	39.4300	-9.915%	1,202	997	+184.555%
2026-03-03	39.5900	44.0100	39.5300	43.7700	-9.603%	8	1,347	+156.340%
2026-02-27	49.3500	50.0800	48.3000	48.4200	-17.457%	16	1,343	+131.722%
2026-02-25	58.4000	58.7800	58.4000	58.6600	+11.776%	1,217	196	+91.272%
2026-02-20	52.3600	52.4800	52.3600	52.4800	+3.921%	2	196	+113.796%
2026-02-19	50.5000	50.5000	50.5000	50.5000	-23.866%	1	196	+122.178%
2026-02-10	66.5300	66.5300	66.3300	66.3300	+2.694%	4	195	+69.154%
2026-02-06	65.6800	65.9000	64.2000	64.5900	+10.316%	52	195	+73.711%
2026-02-04	60.0100	60.0100	58.5500	58.5500	-12.258%	2	192	+91.631%
2026-01-29	66.9800	66.9800	66.7300	66.7300	-10.067%	4	191	+68.140%
2026-01-28	74.2000	74.2000	74.2000	74.2000	-1.722%	2	191	+51.213%
2026-01-27	73.1000	75.7000	73.1000	75.5000	+8.555%	67	189	+48.609%
2026-01-16	69.5800	69.7500	69.5500	69.5500	-11.401%	4	144	+61.323%
2026-01-12	77.3000	79.5000	77.1000	78.5000	+3.289%	65	144	+42.930%
2026-01-09	74.0000	76.0000	74.0000	76.0000	-3.797%	20	80	+47.632%
2026-01-07	76.2000	79.0000	76.2000	79.0000	0.000%	60	60	+42.025%

.dark-mode .C1T1bn{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C1T1bn{ color: #333333; background-color: white; border: 2px solid #333333; }SPX20270319C8400SPX Mar 19 2027 8400.00 Call (SPX270319C08400000)option OPRA

SPX20270319C8400
SPX Mar 19 2027 8400.00 Call (SPX270319C08400000)
option OPRA